Skip to main content
Vallourec S.A. (FRA:VACD)
Germany flag Germany · Delayed Price · Currency is EUR
15.62
+0.04 (0.26%)
At close: Dec 5, 2025

Vallourec Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202515.6515.9115.6215.6215.620.26%100
Dec 4, 202515.5815.5815.5815.5815.580.26%-
Dec 3, 202515.3015.5415.3015.5415.541.57%-
Dec 2, 202515.7915.7915.3015.3015.30-3.13%-
Dec 1, 202515.5715.7915.5715.7915.791.45%-
Nov 28, 202515.3015.5715.3015.5715.571.77%-
Nov 27, 202515.8115.8115.3015.3015.30-2.98%200
Nov 26, 202515.4315.7715.4315.7715.772.50%-
Nov 25, 202515.3415.3815.3415.3815.380.16%150
Nov 24, 202515.7015.7015.3615.3615.36-2.07%-
Nov 21, 202515.8015.8015.6815.6815.68-0.54%80
Nov 20, 202515.8215.8215.7715.7715.770.32%-
Nov 19, 202515.7015.9915.7015.7215.72-0.03%1,575
Nov 18, 202515.8315.8315.7215.7215.72-2.45%1,000
Nov 17, 202516.3616.3616.1216.1216.12-2.10%100
Nov 14, 202516.6216.6816.4616.4616.46-0.39%530
Nov 13, 202516.2616.5316.2616.5316.531.72%-
Nov 12, 202516.4416.4416.2516.2516.25-1.01%-
Nov 11, 202516.2916.4116.2916.4116.410.52%-
Nov 10, 202516.7616.7616.3116.3316.33-2.19%121
Nov 7, 202516.4316.6916.4316.6916.691.46%-
Nov 6, 202516.2316.6716.2316.4516.453.59%60
Nov 5, 202515.8815.8815.8815.8815.88-0.19%-
Nov 4, 202516.0316.0315.9115.9115.91-1.73%271
Nov 3, 202515.9916.1915.9916.1916.191.44%-
Oct 31, 202516.0016.0015.9615.9615.960.63%2,000
Oct 30, 202515.7715.9115.7715.8615.860.60%1,550
Oct 29, 202515.7215.7715.7215.7715.770.32%-
Oct 28, 202515.5215.7215.5215.7215.721.09%-
Oct 27, 202515.5615.5615.5515.5515.551.14%-
Oct 24, 202515.6715.6715.3715.3715.37-1.69%-
Oct 23, 202515.3715.7315.3715.6415.641.86%500
Oct 22, 202515.0815.3515.0815.3515.351.72%-
Oct 21, 202515.1715.1715.0915.0915.09-1.08%-
Oct 20, 202515.1715.2615.1715.2615.260.76%50
Oct 17, 202515.2515.2515.1415.1415.14-0.66%200
Oct 16, 202515.9315.9315.2415.2415.24-4.48%-
Oct 15, 202516.3316.3315.9615.9615.96-1.72%-
Oct 14, 202515.9616.2415.9616.2416.241.31%-
Oct 13, 202516.3816.3816.0316.0316.03-0.80%-
Oct 10, 202516.9616.9616.1616.1616.16-4.72%-
Oct 9, 202517.3617.3616.7816.9616.96-0.96%200
Oct 8, 202517.0317.3317.0317.1217.120.59%235
Oct 7, 202517.0117.0217.0117.0217.020.09%-
Oct 6, 202516.7217.0116.7217.0117.011.83%-
Oct 3, 202516.7616.7616.7016.7016.70-0.27%-
Oct 2, 202516.6916.7516.6916.7516.750.39%-
Oct 1, 202516.1216.6816.1216.6816.683.89%75
Sep 30, 202516.1716.1716.0616.0616.06-0.80%-
Sep 29, 202516.5916.5916.1916.1916.19-0.06%101
Sep 26, 202515.7216.2015.7216.2016.203.12%69
Sep 25, 202516.0316.0315.7115.7115.710.32%-
Sep 24, 202515.6615.6615.6615.6615.660.32%-
Sep 23, 202515.4215.6115.4215.6115.611.23%-
Sep 22, 202515.2815.4315.2815.4215.420.92%69
Sep 19, 202515.3915.3915.2815.2815.28-0.03%-
Sep 18, 202515.3415.3415.2815.2815.28-1.55%-
Sep 17, 202515.5215.5215.5215.5215.520.03%-
Sep 16, 202515.6315.6815.5215.5215.52-0.42%1,000
Sep 15, 202515.7415.7915.5815.5815.58-0.99%400
Sep 12, 202515.9515.9515.7415.7415.74-1.38%-
Sep 11, 202514.9515.9614.9515.9615.966.87%-
Sep 10, 202514.9314.9314.9314.9314.930.07%-
Sep 9, 202514.8114.9214.8114.9214.921.67%-
Sep 8, 202514.8214.9414.6814.6814.68-2.04%300
Sep 5, 202514.9814.9814.9814.9814.980.23%-
Sep 4, 202514.8114.9514.8114.9514.951.63%162
Sep 3, 202514.8514.8514.7114.7114.71-1.11%-
Sep 2, 202515.0515.0514.8714.8714.87-1.56%-
Sep 1, 202515.2015.2015.1115.1115.11-0.56%-
Aug 29, 202515.2215.2215.1915.1915.19-0.13%-
Aug 28, 202515.2115.3315.2115.2115.21-50
Aug 27, 202515.3715.3715.2115.2115.21-1.01%-
Aug 26, 202515.5015.5015.3715.3715.37-2.01%-
Aug 25, 202515.6715.6815.6715.6815.68-0.16%-
Aug 22, 202515.6115.7115.6115.7115.710.90%-
Aug 21, 202515.5715.8415.5715.5715.57-0.26%50
Aug 20, 202515.5515.6115.5515.6115.610.45%-
Aug 19, 202515.6815.7015.5415.5415.540.36%15
Aug 18, 202515.6315.6315.4815.4815.48-0.83%110
Aug 15, 202515.7615.7615.6115.6115.61-0.67%-
Aug 14, 202515.6315.7215.6315.7215.720.19%-
Aug 13, 202515.9815.9815.6915.6915.69-1.75%-
Aug 12, 202515.8416.0815.8415.9715.971.14%391
Aug 11, 202516.0316.0315.7915.7915.79-1.34%-
Aug 8, 202515.9116.0015.9116.0016.000.57%-
Aug 7, 202516.0516.0515.9115.9115.91-0.25%-
Aug 6, 202516.0216.0215.9515.9515.950.19%-
Aug 5, 202515.8516.2315.8515.9215.92-0.41%110
Aug 4, 202516.0016.0015.9915.9915.990.06%-
Aug 1, 202515.9815.9815.9815.9815.98-0.47%-
Jul 31, 202516.6416.6416.0516.0516.05-2.96%467
Jul 30, 202516.6217.0016.5416.5416.54-0.33%150
Jul 29, 202517.0217.0216.6016.6016.60-0.03%50
Jul 28, 202516.6016.6016.6016.6016.600.94%-
Jul 25, 202516.3316.4516.3316.4516.450.74%-
Jul 24, 202517.1417.1416.3316.3316.33-2.74%25
Jul 23, 202516.9316.9316.7916.7916.790.21%-
Jul 22, 202516.7116.7516.7016.7516.751.95%-
Jul 21, 202516.2216.7316.2216.4316.431.55%2,002